Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.58 | 32.58 | 31.79 | 31.79 | 1,667,551 | -0.70(-2.14%) |
Sep 29, 2021 | 32.82 | 32.82 | 32.31 | 32.48 | 1,304,690 | -0.06(-0.18%) |
Sep 28, 2021 | 32.67 | 33.24 | 32.48 | 32.54 | 1,948,402 | -0.24(-0.74%) |
Sep 27, 2021 | 32.53 | 33.33 | 32.43 | 32.78 | 1,757,700 | +0.62(+1.92%) |
Sep 24, 2021 | 32.11 | 32.35 | 31.90 | 32.16 | 1,235,734 | +0.13(+0.39%) |
Sep 23, 2021 | 31.40 | 32.43 | 31.25 | 32.04 | 1,261,683 | +0.92(+2.95%) |
Sep 22, 2021 | 30.69 | 31.52 | 30.69 | 31.12 | 3,516,322 | +0.64(+2.09%) |
Sep 21, 2021 | 31.50 | 31.76 | 30.43 | 30.48 | 2,477,322 | -0.84(-2.69%) |
Sep 20, 2021 | 30.57 | 31.37 | 30.20 | 31.32 | 1,936,187 | +0.25(+0.81%) |
Sep 17, 2021 | 30.71 | 31.20 | 30.39 | 31.07 | 4,731,189 | -0.58(-1.83%) |
Sep 16, 2021 | 31.22 | 31.88 | 30.97 | 31.65 | 3,280,239 | +0.55(+1.77%) |
Sep 15, 2021 | 31.02 | 31.31 | 30.55 | 31.10 | 2,500,611 | -0.19(-0.62%) |
Sep 14, 2021 | 32.06 | 32.06 | 31.20 | 31.29 | 1,248,663 | -0.75(-2.35%) |
Sep 13, 2021 | 31.86 | 32.16 | 31.35 | 32.05 | 1,754,216 | +0.49(+1.56%) |
Sep 10, 2021 | 32.49 | 32.55 | 31.52 | 31.55 | 2,398,275 | -0.61(-1.89%) |
Sep 09, 2021 | 32.70 | 33.22 | 32.14 | 32.16 | 1,294,761 | -0.63(-1.92%) |
Sep 08, 2021 | 32.92 | 33.17 | 32.50 | 32.79 | 2,224,595 | -0.15(-0.47%) |
Sep 07, 2021 | 32.93 | 33.08 | 32.61 | 32.95 | 2,971,360 | -0.07(-0.21%) |
Sep 03, 2021 | 33.68 | 33.87 | 32.88 | 33.01 | 3,334,435 | -1.01(-2.96%) |
Sep 02, 2021 | 34.16 | 34.36 | 33.85 | 34.02 | 1,328,299 | -0.07(-0.20%) |
Sep 01, 2021 | 33.86 | 34.19 | 33.53 | 34.09 | 1,658,923 | +0.44(+1.29%) |
Aug 31, 2021 | 33.18 | 33.72 | 33.14 | 33.65 | 1,718,801 | +0.56(+1.70%) |
Aug 30, 2021 | 33.89 | 33.89 | 33.05 | 33.09 | 602,979 | -0.72(-2.12%) |
Aug 27, 2021 | 33.33 | 34.03 | 33.18 | 33.81 | 741,502 | +0.75(+2.28%) |
Aug 26, 2021 | 33.19 | 33.50 | 32.84 | 33.05 | 714,036 | -0.34(-1.01%) |
Aug 25, 2021 | 33.12 | 33.59 | 32.78 | 33.39 | 3,179,423 | +0.35(+1.05%) |
Aug 24, 2021 | 32.61 | 33.34 | 32.53 | 33.04 | 3,432,909 | +0.54(+1.67%) |
Aug 23, 2021 | 32.33 | 32.65 | 32.06 | 32.50 | 2,907,243 | +0.50(+1.57%) |
Aug 20, 2021 | 31.46 | 32.11 | 31.20 | 32.00 | 1,062,571 | +0.56(+1.78%) |
Aug 19, 2021 | 31.73 | 31.95 | 31.00 | 31.44 | 2,171,946 | -0.67(-2.07%) |
Aug 18, 2021 | 32.70 | 32.73 | 32.08 | 32.11 | 1,587,394 | -0.69(-2.12%) |
Aug 17, 2021 | 32.70 | 32.99 | 32.40 | 32.80 | 2,725,795 | -0.44(-1.33%) |
Aug 16, 2021 | 33.68 | 33.95 | 32.96 | 33.24 | 2,378,413 | -0.89(-2.60%) |
Aug 13, 2021 | 33.96 | 34.19 | 33.73 | 34.13 | 2,068,241 | +0.35(+1.03%) |
Aug 12, 2021 | 33.62 | 34.01 | 33.35 | 33.78 | 1,753,151 | -0.03(-0.09%) |
Aug 11, 2021 | 32.79 | 33.91 | 32.53 | 33.81 | 1,702,510 | +0.82(+2.48%) |
Aug 10, 2021 | 33.74 | 33.83 | 31.98 | 32.99 | 3,495,853 | -0.65(-1.92%) |
Aug 09, 2021 | 33.96 | 34.02 | 33.11 | 33.64 | 2,908,027 | -0.20(-0.60%) |
Aug 06, 2021 | 34.25 | 34.55 | 33.70 | 33.84 | 830,208 | -0.19(-0.57%) |
Aug 05, 2021 | 33.48 | 34.04 | 33.33 | 34.03 | 1,155,336 | +0.84(+2.53%) |
Aug 04, 2021 | 33.02 | 33.40 | 32.96 | 33.20 | 3,055,210 | -0.19(-0.58%) |
Aug 03, 2021 | 33.48 | 33.50 | 32.43 | 33.39 | 2,224,222 | -0.13(-0.37%) |
Aug 02, 2021 | 33.99 | 34.64 | 33.46 | 33.51 | 1,072,649 | -0.36(-1.05%) |
Jul 30, 2021 | 33.97 | 34.56 | 33.84 | 33.87 | 1,217,812 | -0.46(-1.35%) |
Jul 29, 2021 | 34.33 | 35.05 | 34.12 | 34.33 | 1,234,724 | +0.29(+0.85%) |
Jul 28, 2021 | 34.18 | 34.28 | 33.28 | 34.04 | 1,462,547 | -0.08(-0.23%) |
Jul 27, 2021 | 34.21 | 34.28 | 33.72 | 34.12 | 3,020,351 | +0.03(+0.08%) |
Jul 26, 2021 | 33.57 | 34.29 | 33.39 | 34.09 | 2,702,194 | +0.59(+1.76%) |
Jul 23, 2021 | 33.70 | 33.76 | 33.19 | 33.50 | 958,262 | +0.21(+0.64%) |
Jul 22, 2021 | 33.44 | 33.44 | 32.64 | 33.29 | 1,705,147 | -0.26(-0.78%) |
Jul 21, 2021 | 33.45 | 34.00 | 33.32 | 33.55 | 1,046,374 | +0.53(+1.61%) |
Jul 20, 2021 | 31.88 | 33.21 | 31.88 | 33.02 | 1,452,487 | +1.21(+3.79%) |
Jul 19, 2021 | 31.96 | 32.05 | 31.11 | 31.82 | 2,319,384 | -1.05(-3.20%) |
Jul 16, 2021 | 33.74 | 33.93 | 32.87 | 32.87 | 2,071,119 | -0.54(-1.62%) |
Jul 15, 2021 | 33.18 | 33.57 | 33.02 | 33.41 | 1,281,327 | +0.06(+0.17%) |
Jul 14, 2021 | 33.94 | 34.29 | 33.35 | 33.35 | 3,330,837 | -0.46(-1.37%) |
Jul 13, 2021 | 34.53 | 34.53 | 33.79 | 33.81 | 1,210,739 | -0.92(-2.64%) |
Jul 12, 2021 | 34.15 | 34.74 | 33.90 | 34.73 | 1,781,909 | +0.10(+0.28%) |
Jul 09, 2021 | 34.00 | 34.82 | 33.98 | 34.63 | 1,711,838 | +1.11(+3.31%) |
Jul 08, 2021 | 33.80 | 33.80 | 32.97 | 33.52 | 2,686,399 | -1.10(-3.17%) |
Jul 07, 2021 | 34.87 | 35.28 | 34.34 | 34.62 | 672,152 | -0.45(-1.29%) |
Jul 06, 2021 | 35.61 | 35.72 | 34.68 | 35.08 | 1,480,023 | -0.64(-1.78%) |
Jul 02, 2021 | 35.80 | 35.83 | 35.57 | 35.71 | 510,059 | +0.01(+0.03%) |